| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2005 | INR | 42 | 42.4 | 41.3 | 41.5 | 41.5 | -0.5 (-1.19%) | 71,175 |
| 3 May 2005 | INR | 42.2 | 42.9 | 41.6 | 42 | 42 | -0.4 (-0.94%) | 81,287 |
| 2 May 2005 | INR | 42.1 | 42.95 | 41.5 | 42.4 | 42.4 | +0.9 (+2.17%) | 72,120 |
| 29 Apr 2005 | INR | 43.75 | 43.9 | 40.6 | 41.5 | 41.5 | -1.55 (-3.60%) | 310,933 |
| 28 Apr 2005 | INR | 41.6 | 44 | 41.6 | 43.05 | 43.05 | +0.3 (+0.70%) | 276,438 |
| 27 Apr 2005 | INR | 43.9 | 43.9 | 42.25 | 42.75 | 42.75 | -0.95 (-2.17%) | 78,298 |
| 26 Apr 2005 | INR | 42 | 44.1 | 41.55 | 43.7 | 43.7 | +1.55 (+3.68%) | 201,456 |
| 25 Apr 2005 | INR | 40.7 | 42.75 | 40 | 42.15 | 42.15 | +1.9 (+4.72%) | 122,569 |
| 22 Apr 2005 | INR | 41 | 41.3 | 39.85 | 40.25 | 40.25 | -0.4 (-0.98%) | 57,757 |
| 21 Apr 2005 | INR | 42 | 43 | 39.85 | 40.65 | 40.65 | +0.4 (+0.99%) | 86,789 |
| 20 Apr 2005 | INR | 40.15 | 40.7 | 39.5 | 40.25 | 40.25 | +0.1 (+0.25%) | 47,343 |
| 19 Apr 2005 | INR | 41.9 | 41.9 | 39.75 | 40.15 | 40.15 | +0.3 (+0.75%) | 54,864 |
| 18 Apr 2005 | INR | 39.6 | 40.9 | 39.35 | 39.85 | 39.85 | -0.8 (-1.97%) | 38,324 |
| 15 Apr 2005 | INR | 40 | 41.2 | 39.4 | 40.65 | 40.65 | -0.5 (-1.22%) | 46,100 |
| 14 Apr 2005 | INR | 0 | 0 | 0 | 41.15 | 41.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2005 | INR | 41.75 | 42.45 | 40.55 | 41.15 | 41.15 | -0.75 (-1.79%) | 60,293 |
| 12 Apr 2005 | INR | 41.5 | 42.3 | 41.45 | 41.9 | 41.9 | -0.15 (-0.36%) | 25,421 |
| 11 Apr 2005 | INR | 41.95 | 42.85 | 41.1 | 42.05 | 42.05 | -0.2 (-0.47%) | 61,211 |
| 8 Apr 2005 | INR | 41.9 | 44.4 | 41.25 | 42.25 | 42.25 | +0.6 (+1.44%) | 164,005 |
| 7 Apr 2005 | INR | 41.85 | 43.75 | 41 | 41.65 | 41.65 | +0.25 (+0.60%) | 100,763 |
| 6 Apr 2005 | INR | 41.9 | 41.9 | 40.5 | 41.4 | 41.4 | +0.2 (+0.49%) | 27,535 |
| 5 Apr 2005 | INR | 41.1 | 41.8 | 40.2 | 41.2 | 41.2 | +0.05 (+0.12%) | 21,016 |
| 4 Apr 2005 | INR | 40.5 | 41.85 | 39.85 | 41.15 | 41.15 | +0.75 (+1.86%) | 37,840 |
| 1 Apr 2005 | INR | 40 | 41 | 39.15 | 40.4 | 40.4 | +0.55 (+1.38%) | 36,345 |
| 31 Mar 2005 | INR | 39.05 | 40.25 | 38.25 | 39.85 | 39.85 | +1.3 (+3.37%) | 36,759 |
| 30 Mar 2005 | INR | 38.8 | 39.5 | 37.8 | 38.55 | 38.55 | +0.65 (+1.72%) | 27,295 |
| 29 Mar 2005 | INR | 39.15 | 39.85 | 37.35 | 37.9 | 37.9 | -1.65 (-4.17%) | 77,222 |
| 28 Mar 2005 | INR | 39.75 | 40.4 | 39.1 | 39.55 | 39.55 | -0.6 (-1.49%) | 43,340 |
| 25 Mar 2005 | INR | 0 | 0 | 0 | 40.15 | 40.15 | 0.0 (0.0%) | 0 |
| 24 Mar 2005 | INR | 41 | 43 | 39.2 | 40.15 | 40.15 | -0.15 (-0.37%) | 105,227 |
